Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
333.60+4.42 (+1.34%)
At close: 04:03PM EDT
330.00 -3.60 (-1.08%)
Pre-market: 08:10AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119C001150002023-01-24 1:52PM EDT115.00230.00213.30216.800.00-11090.00%
LLY240119C001200002023-02-28 2:50PM EDT120.00195.000.000.000.00-130.00%
LLY240119C001250002022-12-13 11:17AM EDT125.00241.00234.00237.950.00-13135.09%
LLY240119C001300002023-01-12 3:58PM EDT130.00230.31216.15219.500.00-52100.58%
LLY240119C001450002022-11-28 10:32AM EDT145.00225.110.000.000.00-120.00%
LLY240119C001500002023-03-09 3:02PM EDT150.00171.900.000.000.00-5180.00%
LLY240119C001550002023-02-28 12:19PM EDT155.00163.120.000.000.00-1150.00%
LLY240119C001600002023-03-15 1:27PM EDT160.00173.230.000.000.00-1390.00%
LLY240119C001650002023-02-22 10:59AM EDT165.00170.150.000.000.00-1100.00%
LLY240119C001700002022-11-17 4:46PM EDT170.00198.22194.05198.450.00-228108.55%
LLY240119C001750002023-02-15 2:50PM EDT175.00170.02157.00161.000.00-2744.75%
LLY240119C001800002022-12-21 3:30PM EDT180.00195.56170.00174.000.00-22978.70%
LLY240119C001850002022-12-21 3:28PM EDT185.00191.09165.55169.450.00-16776.90%
LLY240119C001900002023-01-17 2:55PM EDT190.00177.10145.15149.000.00-12648.65%
LLY240119C001950002023-02-07 2:29PM EDT195.00148.77128.45132.200.00-31,0030.00%
LLY240119C002000002023-03-07 4:34PM EDT200.00120.580.000.000.00-32720.00%
LLY240119C002100002023-02-28 12:47PM EDT210.00113.000.000.000.00-27550.00%
LLY240119C002200002023-02-28 4:21PM EDT220.00103.050.000.000.00-31,0010.00%
LLY240119C002300002023-01-19 2:28PM EDT230.00133.16110.35113.150.00-63242.38%
LLY240119C002400002023-03-17 2:45PM EDT240.00102.200.000.000.00-53900.00%
LLY240119C002500002023-03-14 12:22PM EDT250.0087.500.000.000.00-21490.00%
LLY240119C002600002023-02-02 12:18PM EDT260.0082.5075.5579.250.00-124226.56%
LLY240119C002700002023-03-07 10:35AM EDT270.0069.680.000.000.00-2820.00%
LLY240119C002800002023-03-07 4:07PM EDT280.0057.350.000.000.00-1840.00%
LLY240119C002900002023-03-17 9:53AM EDT290.0066.030.000.000.00-21120.00%
LLY240119C003000002023-03-17 2:31PM EDT300.0057.720.000.000.00-15270.00%
LLY240119C003100002023-03-20 10:04AM EDT310.0053.150.000.000.00-22250.00%
LLY240119C003200002023-03-20 10:04AM EDT320.0047.200.000.000.00-13620.00%
LLY240119C003300002023-03-20 10:37AM EDT330.0042.800.000.000.00-11440.00%
LLY240119C003400002023-03-16 1:50PM EDT340.0035.000.000.000.00-43660.39%
LLY240119C003500002023-03-20 2:36PM EDT350.0031.380.000.000.00-55671.56%
LLY240119C003600002023-03-20 11:45AM EDT360.0027.300.000.000.00-46131.56%
LLY240119C003700002023-03-17 12:37PM EDT370.0021.250.000.000.00-15123.13%
LLY240119C003800002023-03-17 3:01PM EDT380.0019.550.000.000.00-23153.13%
LLY240119C003900002023-03-17 3:01PM EDT390.0016.670.000.000.00-54123.13%
LLY240119C004000002023-03-20 2:36PM EDT400.0014.480.000.000.00-74233.13%
LLY240119C004100002023-03-20 3:02PM EDT410.0012.100.000.000.00-12906.25%
LLY240119C004200002023-03-20 12:40PM EDT420.0010.250.000.000.00-35286.25%
LLY240119C004300002023-03-16 11:07AM EDT430.008.430.000.000.00-31756.25%
LLY240119C004400002023-03-20 2:56PM EDT440.007.250.000.000.00-21806.25%
LLY240119C004500002023-03-20 2:55PM EDT450.006.070.000.000.00-63046.25%
LLY240119C004600002023-03-20 2:51PM EDT460.005.010.000.000.00-4646.25%
LLY240119C004700002023-03-20 2:55PM EDT470.004.180.000.000.00-162546.25%
LLY240119C004800002023-03-13 12:29PM EDT480.002.900.000.000.00-24776.25%
LLY240119C004900002023-03-16 3:08PM EDT490.002.630.000.000.00-21516.25%
LLY240119C005000002023-03-17 10:39AM EDT500.002.650.000.000.00-24266.25%
LLY240119C005200002023-03-16 9:32AM EDT520.001.750.000.000.00-15212.50%
LLY240119C005400002023-03-20 12:04PM EDT540.001.320.000.000.00-2379812.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119P001150002023-03-13 11:37AM EDT115.000.250.000.000.00-11,02625.00%
LLY240119P001200002023-03-02 4:05PM EDT120.000.250.000.000.00-122825.00%
LLY240119P001250002022-12-06 10:38AM EDT125.000.630.001.480.00-226552.73%
LLY240119P001300002023-02-02 1:04PM EDT130.000.550.000.750.00-52350.88%
LLY240119P001350002022-12-21 3:43PM EDT135.000.750.001.000.00-3951.32%
LLY240119P001400002023-01-13 12:34PM EDT140.000.680.001.290.00-11751.65%
LLY240119P001450002023-01-13 4:55PM EDT145.000.660.001.410.00-655750.55%
LLY240119P001500002023-02-21 11:38AM EDT150.000.720.000.000.00-250812.50%
LLY240119P001550002023-01-30 10:59AM EDT155.000.750.101.730.00-22848.74%
LLY240119P001600002023-03-07 12:21PM EDT160.000.970.000.000.00-417312.50%
LLY240119P001650002023-03-17 11:52AM EDT165.001.040.000.000.00-6412312.50%
LLY240119P001700002023-03-02 1:55PM EDT170.001.410.000.000.00-103212.50%
LLY240119P001750002023-03-01 12:40PM EDT175.001.650.000.000.00-405512.50%
LLY240119P001800002023-03-06 10:57AM EDT180.001.500.000.000.00-110412.50%
LLY240119P001850002023-03-07 2:15PM EDT185.002.050.000.000.00-128212.50%
LLY240119P001900002023-02-02 1:47PM EDT190.002.700.993.300.00-110542.90%
LLY240119P001950002023-02-28 11:38AM EDT195.003.100.000.000.00-58112.50%
LLY240119P002000002023-03-16 10:46AM EDT200.002.800.000.000.00-542812.50%
LLY240119P002100002023-03-15 12:22PM EDT210.003.600.000.000.00-2883112.50%
LLY240119P002200002023-03-16 10:07AM EDT220.005.300.000.000.00-11716.25%
LLY240119P002300002023-03-13 11:52AM EDT230.005.450.000.000.00-1506.25%
LLY240119P002400002023-03-16 10:24AM EDT240.006.250.000.000.00-24546.25%
LLY240119P002500002023-03-17 12:42PM EDT250.008.300.000.000.00-1254716.25%
LLY240119P002600002023-03-20 3:53PM EDT260.007.700.000.000.00-12786.25%
LLY240119P002700002023-03-15 10:12AM EDT270.0012.500.000.000.00-13206.25%
LLY240119P002800002023-03-15 10:16AM EDT280.0014.700.000.000.00-12833.13%
LLY240119P002900002023-03-20 11:36AM EDT290.0016.400.000.000.00-105473.13%
LLY240119P003000002023-03-20 1:25PM EDT300.0018.800.000.000.00-41,0073.13%
LLY240119P003100002023-03-16 10:24AM EDT310.0023.700.000.000.00-23871.56%
LLY240119P003200002023-03-15 10:38AM EDT320.0028.760.000.000.00-56600.78%
LLY240119P003300002023-03-20 1:26PM EDT330.0030.000.000.000.00-48060.39%
LLY240119P003400002023-03-14 11:03AM EDT340.0038.150.000.000.00-149320.00%
LLY240119P003500002023-03-13 9:45AM EDT350.0045.000.000.000.00-107640.00%
LLY240119P003600002023-03-15 1:36PM EDT360.0048.180.000.000.00-85910.00%
LLY240119P003700002023-02-28 4:23PM EDT370.0067.550.000.000.00-2120.00%
LLY240119P003800002023-02-28 4:23PM EDT380.0073.550.000.000.00-2650.00%
LLY240119P003900002023-02-14 3:13PM EDT390.0053.7066.7070.100.00-303326.58%
LLY240119P004000002023-02-27 2:01PM EDT400.0083.150.000.000.00-260.00%
LLY240119P004200002023-02-16 12:58PM EDT420.0090.9791.6594.500.00-4026.36%
LLY240119P004300002022-12-12 3:22PM EDT430.0080.2577.8582.450.00-130.00%
LLY240119P004400002022-11-16 3:37PM EDT440.0098.0088.6092.150.00--00.00%
LLY240119P004500002022-07-26 1:31PM EDT450.00126.26134.55137.600.00-2344.78%
LLY240119P004600002023-02-27 3:07PM EDT460.00141.650.000.000.00--00.00%
LLY240119P004700002022-08-04 10:47AM EDT470.00165.35167.00171.500.00--258.62%
LLY240119P004800002023-02-24 1:48PM EDT480.00159.000.000.000.00-500.00%
LLY240119P004900002023-02-27 4:05PM EDT490.00173.000.000.000.00-100.00%
LLY240119P005000002022-11-01 10:12AM EDT500.00155.000.000.000.00-1260.00%
LLY240119P005200002023-02-06 11:23AM EDT520.00181.20207.90211.500.00--057.03%
LLY240119P005400002023-03-13 10:09AM EDT540.00211.350.000.000.00-200.00%